Silgan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	52.04	53.13	51.63	52.18	52.18	0.50%	7,235,804
Dec 19, 2024	52.64	53.09	51.87	51.92	51.92	-0.46%	648,504
Dec 18, 2024	53.59	54.05	51.95	52.16	52.16	-2.56%	742,055
Dec 17, 2024	53.91	54.33	53.18	53.53	53.53	-1.20%	864,599
Dec 16, 2024	54.80	54.95	54.13	54.18	54.18	-1.17%	605,794
Dec 13, 2024	54.31	55.14	54.26	54.82	54.82	0.24%	439,697
Dec 12, 2024	54.60	55.09	54.38	54.69	54.69	-0.22%	634,369
Dec 11, 2024	55.28	55.35	54.63	54.81	54.81	-0.60%	922,696
Dec 10, 2024	55.97	55.97	55.04	55.14	55.14	-1.25%	497,431
Dec 9, 2024	55.66	56.68	55.36	55.84	55.84	0.83%	638,413
Dec 6, 2024	56.46	56.67	55.35	55.38	55.38	-1.86%	466,676
Dec 5, 2024	55.96	56.82	55.84	56.43	56.43	-0.05%	868,091
Dec 4, 2024	56.44	56.82	56.16	56.46	56.46	-0.51%	486,355
Dec 3, 2024	57.13	57.24	56.29	56.75	56.75	-0.82%	405,767
Dec 2, 2024	57.24	57.33	56.52	57.22	57.22	-0.54%	382,660
Nov 29, 2024	57.57	57.90	57.46	57.53	57.34	0.14%	329,958
Nov 27, 2024	57.53	58.14	57.27	57.45	57.26	0.49%	669,690
Nov 26, 2024	57.13	57.20	56.65	57.17	56.98	0.09%	518,728
Nov 25, 2024	56.84	57.61	56.84	57.12	56.93	1.04%	660,509
Nov 22, 2024	55.73	56.78	55.70	56.53	56.34	1.67%	544,771
Nov 21, 2024	54.77	55.91	54.31	55.60	55.42	1.52%	690,914
Nov 20, 2024	54.02	54.91	53.97	54.77	54.59	0.88%	779,935
Nov 19, 2024	53.80	54.77	53.75	54.29	54.11	0.17%	686,769
Nov 18, 2024	53.53	54.22	53.44	54.20	54.02	1.21%	673,203
Nov 15, 2024	53.96	54.38	53.46	53.55	53.37	-0.70%	492,919
Nov 14, 2024	55.10	55.29	53.90	53.93	53.75	-2.18%	489,155
Nov 13, 2024	54.53	55.32	54.53	55.13	54.95	1.12%	921,165
Nov 12, 2024	54.10	54.77	53.89	54.52	54.34	0.83%	585,447
Nov 11, 2024	54.05	54.53	53.84	54.07	53.89	0.80%	696,256
Nov 8, 2024	53.60	53.98	53.16	53.64	53.46	0.24%	506,773
Nov 7, 2024	54.12	54.22	53.36	53.51	53.33	-0.85%	396,905
Nov 6, 2024	55.19	55.24	53.36	53.97	53.79	1.66%	602,505
Nov 5, 2024	53.00	53.67	52.83	53.09	52.91	0.04%	625,180
Nov 4, 2024	52.79	53.72	52.79	53.07	52.89	0.82%	888,251
Nov 1, 2024	51.98	52.69	51.63	52.64	52.47	1.74%	892,882
Oct 31, 2024	52.45	52.76	51.53	51.74	51.57	-1.28%	595,487
Oct 30, 2024	50.24	52.80	49.99	52.41	52.24	3.19%	941,763
Oct 29, 2024	50.87	50.99	50.56	50.79	50.62	-0.72%	355,791
Oct 28, 2024	51.18	51.86	51.14	51.16	50.99	0.51%	366,565
Oct 25, 2024	51.16	51.34	50.83	50.90	50.73	-0.10%	389,698
Oct 24, 2024	50.91	51.39	50.80	50.95	50.78	-	235,497
Oct 23, 2024	51.13	51.53	50.62	50.95	50.78	-0.27%	316,337
Oct 22, 2024	51.24	51.30	50.77	51.09	50.92	-0.56%	306,766
Oct 21, 2024	52.16	52.18	51.35	51.38	51.21	-2.04%	336,840
Oct 18, 2024	52.02	52.50	51.57	52.45	52.28	1.41%	470,145
Oct 17, 2024	51.93	52.22	51.69	51.72	51.55	0.29%	283,707
Oct 16, 2024	51.56	52.16	51.51	51.57	51.40	0.21%	424,154
Oct 15, 2024	51.81	51.99	51.31	51.46	51.29	-0.85%	647,796
Oct 14, 2024	51.58	52.03	51.53	51.90	51.73	0.64%	392,027
Oct 11, 2024	51.04	51.91	50.98	51.57	51.40	1.34%	376,277
Oct 10, 2024	50.85	50.99	50.46	50.89	50.72	-0.06%	398,702
Oct 9, 2024	50.52	51.21	50.41	50.92	50.75	0.63%	358,773
Oct 8, 2024	50.91	51.16	50.58	50.60	50.43	-0.73%	471,743
Oct 7, 2024	51.22	51.22	50.59	50.97	50.80	-1.07%	483,708
Oct 4, 2024	51.22	51.61	51.12	51.52	51.35	1.50%	425,348
Oct 3, 2024	51.36	51.57	50.63	50.76	50.59	-1.63%	950,786
Oct 2, 2024	52.06	52.24	51.12	51.60	51.43	-0.75%	441,041
Oct 1, 2024	52.38	52.54	51.95	51.99	51.82	-0.97%	371,276
Sep 30, 2024	51.44	52.53	51.10	52.50	52.33	1.84%	631,237
Sep 27, 2024	52.12	52.75	51.34	51.55	51.38	-0.46%	772,155
Sep 26, 2024	51.31	52.02	51.09	51.79	51.62	1.91%	295,935
Sep 25, 2024	51.40	51.62	50.79	50.82	50.65	-0.80%	436,150
Sep 24, 2024	51.45	51.80	50.98	51.23	51.06	-0.19%	1,269,053
Sep 23, 2024	51.47	51.65	51.19	51.33	51.16	-0.08%	452,333
Sep 20, 2024	51.52	51.62	51.01	51.37	51.20	-1.25%	708,647
Sep 19, 2024	52.14	52.26	51.67	52.02	51.85	1.11%	557,187
Sep 18, 2024	51.51	52.05	51.12	51.45	51.28	0.10%	1,073,630
Sep 17, 2024	51.46	51.64	51.09	51.40	51.23	0.25%	391,185
Sep 16, 2024	50.82	51.33	50.67	51.27	51.10	1.46%	394,812
Sep 13, 2024	50.53	51.05	50.24	50.53	50.36	1.06%	332,761
Sep 12, 2024	49.97	50.16	49.73	50.00	49.84	0.81%	449,742
Sep 11, 2024	49.80	49.80	48.75	49.60	49.44	-0.72%	282,470
Sep 10, 2024	50.06	50.45	49.88	49.96	49.80	0.02%	357,983
Sep 9, 2024	50.49	50.73	49.95	49.95	49.79	-1.05%	467,495
Sep 6, 2024	50.50	50.84	50.12	50.48	50.31	0.26%	499,982
Sep 5, 2024	51.01	51.08	50.01	50.35	50.18	-1.10%	432,165
Sep 4, 2024	51.12	51.49	50.88	50.91	50.74	-0.68%	475,816
Sep 3, 2024	51.68	52.01	50.88	51.26	51.09	-1.93%	692,235
Aug 30, 2024	51.71	52.41	51.71	52.27	51.91	0.95%	429,482
Aug 29, 2024	51.54	51.91	51.13	51.78	51.42	1.07%	468,464
Aug 28, 2024	50.68	51.26	50.61	51.23	50.87	0.75%	585,187
Aug 27, 2024	51.14	51.19	50.69	50.85	50.50	-0.97%	534,405
Aug 26, 2024	51.60	52.14	51.32	51.35	50.99	0.16%	303,276
Aug 23, 2024	50.99	51.39	50.65	51.27	50.91	0.93%	273,854
Aug 22, 2024	50.90	50.99	50.52	50.80	50.45	0.30%	291,794
Aug 21, 2024	50.32	50.65	50.00	50.65	50.30	0.90%	297,081
Aug 20, 2024	49.91	50.34	49.84	50.20	49.85	0.46%	453,636
Aug 19, 2024	50.19	50.50	49.87	49.97	49.62	-0.28%	346,440
Aug 16, 2024	49.36	50.35	49.32	50.11	49.76	0.97%	1,055,133
Aug 15, 2024	49.48	49.97	49.32	49.63	49.28	1.29%	457,377
Aug 14, 2024	49.25	49.39	48.82	49.00	48.66	-0.35%	303,172
Aug 13, 2024	48.58	49.34	48.40	49.17	48.83	1.42%	390,161
Aug 12, 2024	48.96	49.09	48.03	48.48	48.14	-0.98%	517,056
Aug 9, 2024	48.99	49.28	48.49	48.96	48.62	-0.29%	391,534
Aug 8, 2024	48.96	49.42	48.92	49.10	48.76	0.80%	377,821
Aug 7, 2024	49.42	49.82	48.60	48.71	48.37	-0.75%	714,480
Aug 6, 2024	48.39	49.66	48.33	49.08	48.74	1.40%	881,797
Aug 5, 2024	50.23	50.27	48.38	48.40	48.06	-5.58%	1,113,972
Aug 2, 2024	52.32	52.65	50.85	51.26	50.90	-2.71%	843,023
Aug 1, 2024	52.07	52.84	51.71	52.69	52.32	2.45%	1,212,621